8,507.10
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,881.64 | 5,883.20 | 5,869.35 | 5,869.75 | 9,985.5K |
| 09:31 | 5,868.82 | 5,876.07 | 5,868.82 | 5,876.07 | 1,598.7K |
| 09:32 | 5,874.00 | 5,877.89 | 5,867.39 | 5,867.39 | 1,708.4K |
| 09:33 | 5,868.28 | 5,868.61 | 5,860.64 | 5,860.64 | 1,415.2K |
| 09:34 | 5,859.85 | 5,859.85 | 5,851.69 | 5,851.69 | 1,211.5K |
| 09:35 | 5,853.91 | 5,853.91 | 5,849.07 | 5,853.82 | 1,444.3K |
| 09:36 | 5,854.83 | 5,856.91 | 5,852.54 | 5,856.25 | 1,328.6K |
| 09:37 | 5,859.36 | 5,859.61 | 5,852.92 | 5,855.92 | 1,163.9K |
| 09:38 | 5,860.01 | 5,860.01 | 5,854.70 | 5,854.70 | 912.5K |
| 09:39 | 5,853.67 | 5,856.35 | 5,848.51 | 5,855.94 | 1,120.8K |
| 09:40 | 5,857.02 | 5,860.46 | 5,856.59 | 5,857.91 | 1,054.7K |
| 09:41 | 5,859.73 | 5,865.72 | 5,859.73 | 5,864.11 | 1,333.8K |
| 09:42 | 5,863.65 | 5,864.25 | 5,859.93 | 5,859.93 | 1,075.0K |
| 09:43 | 5,860.63 | 5,861.60 | 5,858.83 | 5,861.60 | 1,173.3K |
| 09:44 | 5,862.56 | 5,866.49 | 5,862.56 | 5,866.18 | 1,256.0K |
| 09:45 | 5,869.05 | 5,877.57 | 5,869.05 | 5,877.57 | 1,747.1K |
| 09:46 | 5,876.74 | 5,879.16 | 5,874.61 | 5,879.16 | 1,297.1K |
| 09:47 | 5,878.25 | 5,880.26 | 5,876.19 | 5,876.91 | 1,213.3K |
| 09:48 | 5,877.69 | 5,877.69 | 5,871.19 | 5,872.16 | 1,133.8K |
| 09:49 | 5,874.44 | 5,876.38 | 5,872.04 | 5,875.61 | 944.6K |
| 09:50 | 5,875.28 | 5,875.28 | 5,870.37 | 5,873.76 | 1,044.5K |
| 09:51 | 5,874.05 | 5,875.29 | 5,869.58 | 5,869.58 | 992.0K |
| 09:52 | 5,869.44 | 5,869.44 | 5,865.58 | 5,867.11 | 874.7K |
| 09:53 | 5,866.76 | 5,870.62 | 5,866.73 | 5,869.15 | 1,135.3K |
| 09:54 | 5,869.61 | 5,871.54 | 5,867.50 | 5,870.03 | 888.1K |
| 09:55 | 5,870.75 | 5,870.75 | 5,863.81 | 5,864.40 | 890.6K |
| 09:56 | 5,864.93 | 5,869.42 | 5,864.93 | 5,868.33 | 1,209.0K |
| 09:57 | 5,868.52 | 5,869.47 | 5,865.64 | 5,868.31 | 898.9K |
| 09:58 | 5,868.83 | 5,873.63 | 5,868.29 | 5,873.63 | 748.6K |
| 09:59 | 5,875.06 | 5,879.31 | 5,875.06 | 5,879.31 | 1,284.4K |
| 10:00 | 5,877.75 | 5,884.76 | 5,877.75 | 5,884.76 | 1,350.0K |
| 10:01 | 5,885.00 | 5,885.81 | 5,882.43 | 5,885.41 | 1,493.9K |
| 10:02 | 5,885.48 | 5,885.94 | 5,882.54 | 5,882.81 | 1,207.9K |
| 10:03 | 5,884.36 | 5,888.03 | 5,884.36 | 5,887.09 | 988.3K |
| 10:04 | 5,885.83 | 5,889.76 | 5,885.83 | 5,889.12 | 757.3K |
| 10:05 | 5,889.09 | 5,890.26 | 5,884.27 | 5,885.20 | 1,138.3K |
| 10:06 | 5,885.30 | 5,891.02 | 5,885.30 | 5,891.02 | 1,056.6K |
| 10:07 | 5,893.96 | 5,895.22 | 5,893.31 | 5,893.57 | 906.0K |
| 10:08 | 5,893.58 | 5,894.79 | 5,891.45 | 5,893.89 | 673.9K |
| 10:09 | 5,894.49 | 5,899.29 | 5,894.49 | 5,898.58 | 917.2K |
| 10:10 | 5,898.94 | 5,902.17 | 5,898.94 | 5,902.07 | 1,201.7K |
| 10:11 | 5,901.94 | 5,901.94 | 5,899.31 | 5,899.60 | 958.2K |
| 10:12 | 5,900.37 | 5,901.16 | 5,895.01 | 5,895.01 | 901.4K |
| 10:13 | 5,893.10 | 5,893.10 | 5,890.20 | 5,890.15 | 760.4K |
| 10:14 | 5,889.82 | 5,890.77 | 5,888.57 | 5,890.67 | 756.2K |
| 10:15 | 5,889.76 | 5,889.76 | 5,883.95 | 5,883.97 | 777.6K |
| 10:16 | 5,883.91 | 5,887.39 | 5,882.69 | 5,882.69 | 819.4K |
| 10:17 | 5,880.61 | 5,883.50 | 5,880.61 | 5,883.50 | 700.5K |
| 10:18 | 5,883.66 | 5,883.66 | 5,881.57 | 5,883.27 | 637.4K |
| 10:19 | 5,884.76 | 5,887.56 | 5,884.05 | 5,885.92 | 1,067.3K |
| 10:20 | 5,885.87 | 5,890.12 | 5,885.87 | 5,889.16 | 1,222.8K |
| 10:21 | 5,889.10 | 5,894.37 | 5,889.10 | 5,894.37 | 1,033.7K |
| 10:22 | 5,895.00 | 5,897.02 | 5,891.58 | 5,891.58 | 1,086.2K |
| 10:23 | 5,892.09 | 5,895.10 | 5,892.09 | 5,894.01 | 1,137.0K |
| 10:24 | 5,893.71 | 5,895.30 | 5,893.13 | 5,895.30 | 885.8K |
| 10:25 | 5,894.98 | 5,894.98 | 5,889.65 | 5,889.84 | 1,010.5K |
| 10:26 | 5,890.39 | 5,890.69 | 5,886.82 | 5,888.51 | 1,019.4K |
| 10:27 | 5,888.35 | 5,888.35 | 5,885.17 | 5,886.20 | 949.6K |
| 10:28 | 5,886.80 | 5,886.92 | 5,884.62 | 5,884.90 | 845.5K |
| 10:29 | 5,884.83 | 5,888.61 | 5,884.43 | 5,888.47 | 768.0K |
| 10:30 | 5,888.35 | 5,888.35 | 5,879.38 | 5,879.38 | 982.1K |
| 10:31 | 5,879.40 | 5,882.93 | 5,877.36 | 5,882.52 | 891.6K |
| 10:32 | 5,882.75 | 5,885.08 | 5,881.05 | 5,885.08 | 861.1K |
| 10:33 | 5,885.38 | 5,887.93 | 5,884.11 | 5,887.93 | 764.0K |
| 10:34 | 5,887.96 | 5,889.39 | 5,886.89 | 5,889.39 | 1,092.5K |
| 10:35 | 5,889.84 | 5,891.22 | 5,889.22 | 5,889.31 | 984.9K |
| 10:36 | 5,889.26 | 5,891.13 | 5,888.64 | 5,888.64 | 985.5K |
| 10:37 | 5,889.37 | 5,893.10 | 5,889.37 | 5,893.10 | 943.7K |
| 10:38 | 5,894.35 | 5,894.35 | 5,891.78 | 5,893.82 | 922.4K |
| 10:39 | 5,894.86 | 5,898.26 | 5,894.86 | 5,898.34 | 1,198.2K |
| 10:40 | 5,898.83 | 5,901.30 | 5,898.83 | 5,900.14 | 1,094.0K |
| 10:41 | 5,899.52 | 5,900.76 | 5,898.63 | 5,898.91 | 1,037.2K |
| 10:42 | 5,897.85 | 5,897.85 | 5,895.36 | 5,896.18 | 918.0K |
| 10:43 | 5,896.68 | 5,898.23 | 5,895.65 | 5,898.23 | 867.9K |
| 10:44 | 5,898.71 | 5,901.76 | 5,898.71 | 5,901.20 | 817.1K |
| 10:45 | 5,901.14 | 5,902.91 | 5,899.39 | 5,902.07 | 833.3K |
| 10:46 | 5,901.76 | 5,908.66 | 5,901.76 | 5,908.39 | 1,035.5K |
| 10:47 | 5,908.79 | 5,910.23 | 5,908.54 | 5,909.45 | 1,047.5K |
| 10:48 | 5,909.54 | 5,910.81 | 5,907.75 | 5,907.93 | 869.9K |
| 10:49 | 5,908.93 | 5,909.07 | 5,905.71 | 5,905.71 | 1,013.5K |
| 10:50 | 5,905.07 | 5,905.07 | 5,903.51 | 5,903.55 | 1,171.2K |
| 10:51 | 5,903.05 | 5,903.05 | 5,897.64 | 5,897.75 | 966.3K |
| 10:52 | 5,897.39 | 5,897.70 | 5,895.88 | 5,897.65 | 720.0K |
| 10:53 | 5,901.52 | 5,907.21 | 5,901.52 | 5,906.91 | 853.8K |
| 10:54 | 5,907.22 | 5,909.87 | 5,906.94 | 5,909.73 | 698.2K |
| 10:55 | 5,910.03 | 5,910.56 | 5,908.82 | 5,910.56 | 941.9K |
| 10:56 | 5,910.62 | 5,911.29 | 5,909.50 | 5,910.66 | 675.7K |
| 10:57 | 5,910.75 | 5,920.37 | 5,910.75 | 5,920.38 | 1,525.4K |
| 10:58 | 5,919.36 | 5,919.36 | 5,914.43 | 5,915.21 | 659.9K |
| 10:59 | 5,915.40 | 5,918.22 | 5,915.40 | 5,915.88 | 637.7K |
| 11:00 | 5,915.51 | 5,917.70 | 5,914.99 | 5,917.70 | 781.1K |
| 11:01 | 5,917.31 | 5,918.15 | 5,916.71 | 5,917.77 | 767.4K |
| 11:02 | 5,917.41 | 5,917.54 | 5,915.69 | 5,916.96 | 693.7K |
| 11:03 | 5,917.54 | 5,919.12 | 5,917.54 | 5,918.38 | 575.2K |
| 11:04 | 5,918.50 | 5,923.61 | 5,918.50 | 5,921.94 | 1,073.4K |
| 11:05 | 5,921.50 | 5,923.81 | 5,921.24 | 5,923.81 | 723.6K |
| 11:06 | 5,923.80 | 5,925.01 | 5,922.07 | 5,924.18 | 736.6K |
| 11:07 | 5,923.97 | 5,924.91 | 5,922.92 | 5,923.28 | 799.9K |
| 11:08 | 5,923.44 | 5,924.63 | 5,922.26 | 5,923.86 | 663.2K |
| 11:09 | 5,924.04 | 5,926.67 | 5,923.79 | 5,926.67 | 761.0K |
| 11:10 | 5,927.04 | 5,927.06 | 5,925.22 | 5,925.93 | 695.5K |
| 11:11 | 5,925.16 | 5,927.52 | 5,925.16 | 5,925.90 | 898.6K |
| 11:12 | 5,926.14 | 5,927.77 | 5,925.59 | 5,925.63 | 798.2K |
| 11:13 | 5,926.61 | 5,927.38 | 5,925.51 | 5,926.01 | 715.4K |
| 11:14 | 5,925.88 | 5,926.51 | 5,924.94 | 5,926.51 | 626.0K |
| 11:15 | 5,926.34 | 5,927.83 | 5,925.58 | 5,925.94 | 1,009.1K |
| 11:16 | 5,927.01 | 5,929.08 | 5,926.84 | 5,928.39 | 520.9K |
| 11:17 | 5,928.31 | 5,929.96 | 5,928.31 | 5,929.25 | 667.3K |
| 11:18 | 5,929.59 | 5,930.53 | 5,928.72 | 5,930.51 | 698.8K |
| 11:19 | 5,930.29 | 5,930.79 | 5,929.84 | 5,930.70 | 571.9K |
| 11:20 | 5,931.28 | 5,933.54 | 5,928.14 | 5,928.14 | 819.3K |
| 11:21 | 5,926.71 | 5,929.15 | 5,925.50 | 5,929.09 | 722.4K |
| 11:22 | 5,929.26 | 5,932.68 | 5,929.26 | 5,932.68 | 798.3K |
| 11:23 | 5,932.86 | 5,932.86 | 5,929.47 | 5,929.56 | 705.3K |
| 11:24 | 5,930.02 | 5,930.49 | 5,928.66 | 5,928.82 | 611.5K |
| 11:25 | 5,928.93 | 5,929.78 | 5,927.70 | 5,928.44 | 666.4K |
| 11:26 | 5,927.54 | 5,929.92 | 5,927.54 | 5,929.92 | 562.9K |
| 11:27 | 5,930.05 | 5,930.05 | 5,928.17 | 5,928.60 | 679.0K |
| 11:28 | 5,927.64 | 5,929.45 | 5,926.97 | 5,926.96 | 665.9K |
| 11:29 | 5,927.58 | 5,927.58 | 5,924.25 | 5,924.98 | 668.8K |
| 11:30 | 5,924.87 | 5,924.87 | 5,921.13 | 5,922.01 | 786.7K |
| 11:31 | 5,921.52 | 5,926.43 | 5,920.68 | 5,925.52 | 719.8K |
| 11:32 | 5,925.54 | 5,925.56 | 5,923.60 | 5,925.56 | 508.7K |
| 11:33 | 5,926.00 | 5,927.78 | 5,924.81 | 5,927.25 | 461.0K |
| 11:34 | 5,928.80 | 5,929.46 | 5,928.55 | 5,929.46 | 573.2K |
| 11:35 | 5,929.61 | 5,930.74 | 5,927.20 | 5,927.20 | 805.7K |
| 11:36 | 5,926.65 | 5,926.86 | 5,923.58 | 5,923.97 | 698.5K |
| 11:37 | 5,924.28 | 5,925.71 | 5,922.37 | 5,925.71 | 561.0K |
| 11:38 | 5,925.39 | 5,925.70 | 5,924.40 | 5,925.70 | 950.6K |
| 11:39 | 5,924.85 | 5,924.85 | 5,922.07 | 5,922.27 | 584.3K |
| 11:40 | 5,922.21 | 5,923.10 | 5,919.48 | 5,919.46 | 735.6K |
| 11:41 | 5,919.44 | 5,919.85 | 5,917.28 | 5,917.34 | 653.1K |
| 11:42 | 5,916.42 | 5,916.42 | 5,912.40 | 5,912.40 | 894.4K |
| 11:43 | 5,912.25 | 5,912.25 | 5,909.29 | 5,910.82 | 764.0K |
| 11:44 | 5,910.67 | 5,910.86 | 5,909.00 | 5,909.77 | 708.9K |
| 11:45 | 5,909.83 | 5,914.68 | 5,909.28 | 5,914.34 | 757.2K |
| 11:46 | 5,912.17 | 5,915.42 | 5,910.74 | 5,915.42 | 612.5K |
| 11:47 | 5,915.21 | 5,915.75 | 5,913.94 | 5,914.21 | 449.8K |
| 11:48 | 5,913.27 | 5,913.27 | 5,911.52 | 5,911.66 | 409.3K |
| 11:49 | 5,912.78 | 5,915.10 | 5,912.67 | 5,915.14 | 529.6K |
| 11:50 | 5,914.59 | 5,917.46 | 5,914.37 | 5,917.46 | 1,579.5K |
| 11:51 | 5,918.45 | 5,923.59 | 5,918.45 | 5,923.38 | 736.5K |
| 11:52 | 5,924.16 | 5,927.09 | 5,924.16 | 5,924.32 | 661.4K |
| 11:53 | 5,925.00 | 5,925.22 | 5,922.34 | 5,922.34 | 518.8K |
| 11:54 | 5,922.06 | 5,922.74 | 5,920.43 | 5,922.74 | 446.9K |
| 11:55 | 5,922.83 | 5,923.87 | 5,921.14 | 5,923.75 | 421.9K |
| 11:56 | 5,923.57 | 5,924.03 | 5,920.63 | 5,921.53 | 474.0K |
| 11:57 | 5,922.12 | 5,922.19 | 5,919.83 | 5,921.68 | 565.0K |
| 11:58 | 5,922.27 | 5,933.55 | 5,919.94 | 5,927.11 | 1,621.8K |
| 11:59 | 5,931.21 | 5,945.41 | 5,931.21 | 5,941.83 | 1,354.1K |
| 12:00 | 5,943.20 | 5,960.02 | 5,943.20 | 5,960.02 | 1,459.4K |
| 12:01 | 5,961.54 | 5,967.28 | 5,959.62 | 5,964.69 | 1,386.2K |
| 12:02 | 5,961.55 | 5,965.73 | 5,961.55 | 5,964.48 | 601.3K |
| 12:03 | 5,962.24 | 5,962.24 | 5,953.84 | 5,954.91 | 1,266.8K |
| 12:04 | 5,958.89 | 5,966.54 | 5,958.89 | 5,960.16 | 1,096.0K |
| 12:05 | 5,958.78 | 5,958.87 | 5,956.72 | 5,958.20 | 579.9K |
| 12:06 | 5,958.57 | 5,965.08 | 5,958.57 | 5,965.08 | 795.2K |
| 12:07 | 5,964.80 | 5,969.86 | 5,964.31 | 5,967.43 | 889.6K |
| 12:08 | 5,967.45 | 5,967.85 | 5,965.95 | 5,966.37 | 590.6K |
| 12:09 | 5,965.81 | 5,965.90 | 5,960.63 | 5,964.27 | 775.5K |
| 12:10 | 5,966.77 | 5,969.33 | 5,965.89 | 5,965.86 | 890.0K |
| 12:11 | 5,965.83 | 5,971.69 | 5,965.08 | 5,971.46 | 840.3K |
| 12:12 | 5,971.64 | 5,974.74 | 5,971.22 | 5,974.74 | 878.5K |
| 12:13 | 5,975.34 | 5,975.34 | 5,973.18 | 5,974.31 | 778.7K |
| 12:14 | 5,975.69 | 5,978.61 | 5,974.76 | 5,978.45 | 654.6K |
| 12:15 | 5,977.72 | 5,979.47 | 5,976.75 | 5,979.47 | 876.6K |
| 12:16 | 5,978.76 | 5,982.10 | 5,976.94 | 5,977.13 | 932.3K |
| 12:17 | 5,977.13 | 5,980.15 | 5,976.82 | 5,980.15 | 631.5K |
| 12:18 | 5,980.33 | 5,981.15 | 5,978.87 | 5,979.48 | 753.5K |
| 12:19 | 5,979.16 | 5,982.81 | 5,978.04 | 5,982.78 | 565.2K |
| 12:20 | 5,983.23 | 5,988.07 | 5,983.23 | 5,988.06 | 1,271.2K |
| 12:21 | 5,988.52 | 5,992.25 | 5,987.58 | 5,990.79 | 1,014.7K |
| 12:22 | 5,990.78 | 5,993.51 | 5,990.01 | 5,990.01 | 688.8K |
| 12:23 | 5,990.23 | 5,993.66 | 5,990.23 | 5,993.46 | 591.8K |
| 12:24 | 5,994.16 | 5,995.17 | 5,992.51 | 5,994.83 | 672.3K |
| 12:25 | 5,995.69 | 5,995.69 | 5,990.07 | 5,994.49 | 620.7K |
| 12:26 | 5,994.76 | 5,996.27 | 5,994.24 | 5,994.78 | 820.6K |
| 12:27 | 5,995.32 | 5,995.46 | 5,994.18 | 5,995.13 | 677.8K |
| 12:28 | 5,994.49 | 5,996.94 | 5,994.39 | 5,996.07 | 786.1K |
| 12:29 | 5,991.36 | 5,992.89 | 5,990.62 | 5,992.09 | 1,115.9K |
| 12:30 | 5,990.17 | 5,992.94 | 5,990.17 | 5,991.28 | 809.9K |
| 12:31 | 5,991.30 | 5,991.49 | 5,988.21 | 5,991.12 | 754.1K |
| 12:32 | 5,990.53 | 5,994.49 | 5,990.53 | 5,992.78 | 670.8K |
| 12:33 | 5,993.01 | 5,993.01 | 5,989.78 | 5,990.96 | 713.8K |
| 12:34 | 5,990.69 | 5,990.69 | 5,983.73 | 5,984.73 | 825.9K |
| 12:35 | 5,984.16 | 5,985.17 | 5,982.76 | 5,983.01 | 741.5K |
| 12:36 | 5,982.78 | 5,983.18 | 5,981.05 | 5,981.05 | 593.7K |
| 12:37 | 5,981.25 | 5,983.05 | 5,979.75 | 5,982.52 | 530.8K |
| 12:38 | 5,982.40 | 5,982.87 | 5,981.01 | 5,981.01 | 469.6K |
| 12:39 | 5,982.09 | 5,982.09 | 5,979.47 | 5,980.35 | 440.5K |
| 12:40 | 5,979.74 | 5,979.79 | 5,976.92 | 5,976.99 | 739.6K |
| 12:41 | 5,976.71 | 5,976.71 | 5,970.35 | 5,973.54 | 1,039.4K |
| 12:42 | 5,973.94 | 5,979.38 | 5,973.94 | 5,978.72 | 763.9K |
| 12:43 | 5,978.83 | 5,978.87 | 5,977.48 | 5,978.09 | 474.3K |
| 12:44 | 5,978.34 | 5,982.79 | 5,978.34 | 5,982.79 | 611.5K |
| 12:45 | 5,982.93 | 5,983.33 | 5,979.72 | 5,979.72 | 462.6K |
| 12:46 | 5,979.42 | 5,979.62 | 5,977.78 | 5,979.00 | 419.3K |
| 12:47 | 5,979.16 | 5,979.38 | 5,978.02 | 5,978.02 | 498.3K |
| 12:48 | 5,978.27 | 5,978.27 | 5,973.43 | 5,973.67 | 794.6K |
| 12:49 | 5,973.29 | 5,978.27 | 5,973.29 | 5,976.10 | 571.8K |
| 12:50 | 5,976.73 | 5,976.73 | 5,971.75 | 5,975.05 | 661.6K |
| 12:51 | 5,975.49 | 5,975.99 | 5,969.34 | 5,969.34 | 492.3K |
| 12:52 | 5,968.47 | 5,968.47 | 5,964.08 | 5,968.22 | 788.4K |
| 12:53 | 5,969.32 | 5,974.44 | 5,969.32 | 5,974.44 | 610.3K |
| 12:54 | 5,974.55 | 5,974.55 | 5,973.51 | 5,973.55 | 494.6K |
| 12:55 | 5,974.25 | 5,974.25 | 5,972.64 | 5,974.24 | 409.4K |
| 12:56 | 5,975.59 | 5,977.33 | 5,973.55 | 5,974.68 | 582.7K |
| 12:57 | 5,974.13 | 5,975.48 | 5,972.73 | 5,975.10 | 388.1K |
| 12:58 | 5,974.70 | 5,974.70 | 5,972.27 | 5,972.27 | 406.3K |
| 12:59 | 5,971.96 | 5,972.45 | 5,970.74 | 5,971.03 | 418.1K |
| 13:00 | 5,971.53 | 5,975.80 | 5,969.94 | 5,975.82 | 638.8K |
| 13:01 | 5,976.83 | 5,978.19 | 5,975.14 | 5,975.77 | 565.7K |
| 13:02 | 5,976.67 | 5,976.95 | 5,975.30 | 5,976.70 | 474.7K |
| 13:03 | 5,976.55 | 5,977.58 | 5,976.44 | 5,977.42 | 412.9K |
| 13:04 | 5,976.87 | 5,976.87 | 5,975.01 | 5,975.92 | 475.6K |
| 13:05 | 5,977.61 | 5,977.61 | 5,976.03 | 5,976.92 | 420.5K |
| 13:06 | 5,977.91 | 5,978.21 | 5,971.90 | 5,971.90 | 671.1K |
| 13:07 | 5,972.40 | 5,972.40 | 5,969.76 | 5,969.76 | 540.9K |
| 13:08 | 5,974.51 | 5,981.41 | 5,971.23 | 5,981.11 | 1,617.3K |
| 13:09 | 5,982.20 | 5,982.20 | 5,973.43 | 5,977.00 | 851.1K |
| 13:10 | 5,976.16 | 5,976.16 | 5,960.77 | 5,960.77 | 930.3K |
| 13:11 | 5,959.69 | 5,960.08 | 5,949.68 | 5,949.68 | 1,141.2K |
| 13:12 | 5,950.73 | 5,955.74 | 5,946.98 | 5,955.74 | 772.0K |
| 13:13 | 5,955.37 | 5,955.37 | 5,952.22 | 5,952.22 | 485.3K |
| 13:14 | 5,951.18 | 5,951.18 | 5,945.18 | 5,948.25 | 667.3K |
| 13:15 | 5,948.56 | 5,949.75 | 5,934.52 | 5,934.91 | 851.4K |
| 13:16 | 5,934.32 | 5,934.32 | 5,923.40 | 5,928.61 | 1,035.5K |
| 13:17 | 5,930.88 | 5,930.88 | 5,926.34 | 5,930.22 | 562.8K |
| 13:18 | 5,930.14 | 5,937.19 | 5,927.81 | 5,937.19 | 706.5K |
| 13:19 | 5,936.89 | 5,940.08 | 5,936.89 | 5,938.53 | 607.5K |
| 13:20 | 5,938.39 | 5,938.39 | 5,927.10 | 5,927.10 | 639.9K |
| 13:21 | 5,926.20 | 5,926.20 | 5,919.95 | 5,920.97 | 710.1K |
| 13:22 | 5,920.81 | 5,923.80 | 5,919.08 | 5,919.84 | 792.9K |
| 13:23 | 5,917.77 | 5,917.77 | 5,913.54 | 5,916.62 | 775.8K |
| 13:24 | 5,915.58 | 5,920.75 | 5,914.93 | 5,914.93 | 621.8K |
| 13:25 | 5,916.27 | 5,916.89 | 5,913.45 | 5,916.21 | 489.5K |
| 13:26 | 5,919.90 | 5,937.37 | 5,919.90 | 5,924.41 | 2,630.3K |
| 13:27 | 5,924.77 | 5,924.77 | 5,916.57 | 5,917.13 | 575.5K |
| 13:28 | 5,917.32 | 5,917.32 | 5,907.03 | 5,910.21 | 743.0K |
| 13:29 | 5,909.99 | 5,910.49 | 5,905.30 | 5,908.48 | 698.1K |
| 13:30 | 5,907.78 | 5,909.43 | 5,904.85 | 5,904.89 | 580.8K |
| 13:31 | 5,906.35 | 5,911.73 | 5,902.15 | 5,911.73 | 1,126.2K |
| 13:32 | 5,910.86 | 5,914.41 | 5,908.53 | 5,913.86 | 799.6K |
| 13:33 | 5,913.30 | 5,914.26 | 5,909.45 | 5,910.05 | 549.3K |
| 13:34 | 5,908.14 | 5,914.10 | 5,905.07 | 5,914.10 | 725.8K |
| 13:35 | 5,913.44 | 5,916.10 | 5,912.73 | 5,915.77 | 411.6K |
| 13:36 | 5,915.94 | 5,926.94 | 5,915.94 | 5,926.44 | 733.3K |
| 13:37 | 5,926.99 | 5,927.50 | 5,922.39 | 5,923.31 | 533.2K |
| 13:38 | 5,924.13 | 5,926.45 | 5,924.13 | 5,925.17 | 537.5K |
| 13:39 | 5,923.94 | 5,923.94 | 5,920.56 | 5,921.41 | 595.8K |
| 13:40 | 5,921.15 | 5,924.16 | 5,918.37 | 5,918.37 | 610.4K |
| 13:41 | 5,918.84 | 5,919.55 | 5,917.32 | 5,918.55 | 511.7K |
| 13:42 | 5,918.49 | 5,918.49 | 5,914.02 | 5,914.42 | 580.5K |
| 13:43 | 5,914.53 | 5,917.24 | 5,914.27 | 5,916.74 | 484.2K |
| 13:44 | 5,917.04 | 5,920.64 | 5,917.04 | 5,920.55 | 517.2K |
| 13:45 | 5,919.88 | 5,921.42 | 5,917.03 | 5,916.96 | 425.0K |
| 13:46 | 5,917.14 | 5,918.23 | 5,916.26 | 5,916.58 | 407.5K |
| 13:47 | 5,916.61 | 5,918.14 | 5,915.94 | 5,916.84 | 374.8K |
| 13:48 | 5,916.65 | 5,917.13 | 5,909.42 | 5,909.87 | 569.2K |
| 13:49 | 5,908.65 | 5,909.51 | 5,904.70 | 5,904.70 | 574.7K |
| 13:50 | 5,905.31 | 5,907.52 | 5,903.18 | 5,904.99 | 625.0K |
| 13:51 | 5,906.42 | 5,906.42 | 5,899.92 | 5,900.59 | 576.4K |
| 13:52 | 5,899.74 | 5,902.33 | 5,899.06 | 5,902.33 | 485.1K |
| 13:53 | 5,903.04 | 5,905.05 | 5,902.14 | 5,905.05 | 389.7K |
| 13:54 | 5,904.82 | 5,911.80 | 5,904.58 | 5,911.80 | 697.0K |
| 13:55 | 5,911.90 | 5,912.76 | 5,909.99 | 5,912.03 | 380.0K |
| 13:56 | 5,911.65 | 5,913.25 | 5,910.77 | 5,911.03 | 493.3K |
| 13:57 | 5,909.13 | 5,909.13 | 5,904.10 | 5,904.11 | 710.5K |
| 13:58 | 5,904.39 | 5,908.74 | 5,903.74 | 5,908.74 | 502.6K |
| 13:59 | 5,908.23 | 5,908.23 | 5,903.89 | 5,903.89 | 382.2K |
| 14:00 | 5,903.62 | 5,905.66 | 5,902.26 | 5,902.26 | 477.8K |
| 14:01 | 5,902.65 | 5,906.14 | 5,902.31 | 5,906.11 | 396.3K |
| 14:02 | 5,906.21 | 5,906.64 | 5,903.52 | 5,906.64 | 501.0K |
| 14:03 | 5,908.10 | 5,916.19 | 5,908.10 | 5,915.47 | 740.4K |
| 14:04 | 5,915.66 | 5,920.21 | 5,915.37 | 5,920.21 | 503.7K |
| 14:05 | 5,920.06 | 5,925.58 | 5,920.06 | 5,925.58 | 540.3K |
| 14:06 | 5,928.05 | 5,931.06 | 5,927.69 | 5,929.36 | 656.5K |
| 14:07 | 5,929.04 | 5,932.31 | 5,926.79 | 5,931.60 | 622.4K |
| 14:08 | 5,931.69 | 5,931.69 | 5,924.55 | 5,924.99 | 642.9K |
| 14:09 | 5,924.96 | 5,928.79 | 5,924.96 | 5,928.79 | 303.0K |
| 14:10 | 5,928.78 | 5,929.05 | 5,927.41 | 5,928.84 | 408.0K |
| 14:11 | 5,928.82 | 5,930.16 | 5,928.30 | 5,929.01 | 392.6K |
| 14:12 | 5,929.57 | 5,932.79 | 5,928.86 | 5,928.86 | 554.7K |
| 14:13 | 5,928.86 | 5,930.95 | 5,926.41 | 5,930.95 | 649.0K |
| 14:14 | 5,930.82 | 5,932.26 | 5,930.70 | 5,931.34 | 491.2K |
| 14:15 | 5,931.60 | 5,933.58 | 5,931.35 | 5,932.32 | 716.1K |
| 14:16 | 5,932.07 | 5,933.23 | 5,931.53 | 5,931.72 | 426.8K |
| 14:17 | 5,931.80 | 5,931.80 | 5,930.09 | 5,931.42 | 450.6K |
| 14:18 | 5,931.35 | 5,934.17 | 5,927.72 | 5,929.98 | 878.5K |
| 14:19 | 5,930.74 | 5,932.76 | 5,930.40 | 5,931.78 | 431.2K |
| 14:20 | 5,931.89 | 5,934.79 | 5,931.89 | 5,932.71 | 489.5K |
| 14:21 | 5,932.49 | 5,938.72 | 5,932.49 | 5,938.72 | 667.2K |
| 14:22 | 5,938.24 | 5,939.66 | 5,935.72 | 5,939.74 | 510.3K |
| 14:23 | 5,940.05 | 5,945.46 | 5,940.05 | 5,944.47 | 706.1K |
| 14:24 | 5,944.73 | 5,946.18 | 5,942.13 | 5,942.13 | 620.0K |
| 14:25 | 5,942.78 | 5,945.22 | 5,942.10 | 5,942.10 | 438.1K |
| 14:26 | 5,943.07 | 5,944.28 | 5,942.13 | 5,942.23 | 525.3K |
| 14:27 | 5,942.20 | 5,944.07 | 5,939.91 | 5,943.97 | 641.3K |
| 14:28 | 5,943.92 | 5,943.92 | 5,941.65 | 5,942.84 | 438.8K |
| 14:29 | 5,942.88 | 5,943.48 | 5,942.01 | 5,942.01 | 401.8K |
| 14:30 | 5,942.48 | 5,944.36 | 5,942.48 | 5,944.08 | 612.2K |
| 14:31 | 5,943.10 | 5,946.17 | 5,943.10 | 5,945.08 | 463.9K |
| 14:32 | 5,944.79 | 5,946.75 | 5,944.79 | 5,946.40 | 396.5K |
| 14:33 | 5,946.20 | 5,946.35 | 5,945.09 | 5,945.68 | 421.6K |
| 14:34 | 5,946.02 | 5,946.32 | 5,945.00 | 5,946.04 | 378.0K |
| 14:35 | 5,946.98 | 5,947.75 | 5,945.71 | 5,945.71 | 482.7K |
| 14:36 | 5,946.11 | 5,949.40 | 5,946.01 | 5,948.68 | 435.2K |
| 14:37 | 5,948.56 | 5,950.67 | 5,947.67 | 5,950.43 | 392.3K |
| 14:38 | 5,949.95 | 5,949.95 | 5,944.25 | 5,944.25 | 512.0K |
| 14:39 | 5,944.23 | 5,944.55 | 5,943.27 | 5,943.27 | 423.6K |
| 14:40 | 5,943.34 | 5,945.46 | 5,942.03 | 5,945.53 | 441.6K |
| 14:41 | 5,945.35 | 5,947.25 | 5,943.79 | 5,947.25 | 556.9K |
| 14:42 | 5,947.77 | 5,949.08 | 5,946.46 | 5,949.07 | 459.7K |
| 14:43 | 5,949.27 | 5,950.05 | 5,948.94 | 5,950.02 | 591.5K |
| 14:44 | 5,951.04 | 5,951.06 | 5,949.19 | 5,949.25 | 537.8K |
| 14:45 | 5,949.10 | 5,950.68 | 5,949.10 | 5,949.83 | 348.0K |
| 14:46 | 5,952.44 | 5,954.73 | 5,952.44 | 5,954.73 | 514.7K |
| 14:47 | 5,954.78 | 5,954.78 | 5,953.10 | 5,953.21 | 552.8K |
| 14:48 | 5,953.61 | 5,955.69 | 5,951.78 | 5,953.09 | 613.5K |
| 14:49 | 5,953.09 | 5,953.28 | 5,951.94 | 5,953.28 | 455.4K |
| 14:50 | 5,953.92 | 5,960.82 | 5,953.92 | 5,957.49 | 954.5K |
| 14:51 | 5,957.96 | 5,957.96 | 5,955.36 | 5,955.80 | 454.2K |
| 14:52 | 5,955.03 | 5,958.52 | 5,955.03 | 5,957.60 | 436.4K |
| 14:53 | 5,957.40 | 5,958.61 | 5,956.82 | 5,958.40 | 393.3K |
| 14:54 | 5,958.42 | 5,958.42 | 5,956.96 | 5,957.26 | 355.9K |
| 14:55 | 5,957.40 | 5,960.36 | 5,956.48 | 5,960.36 | 548.6K |
| 14:56 | 5,960.67 | 5,960.67 | 5,958.98 | 5,958.98 | 567.8K |
| 14:57 | 5,959.07 | 5,959.43 | 5,957.24 | 5,957.33 | 497.2K |
| 14:58 | 5,957.40 | 5,960.00 | 5,957.40 | 5,958.41 | 562.4K |
| 14:59 | 5,958.26 | 5,958.26 | 5,956.41 | 5,956.84 | 535.3K |
| 15:00 | 5,957.90 | 5,958.55 | 5,955.38 | 5,958.26 | 736.2K |
| 15:01 | 5,957.85 | 5,957.85 | 5,956.22 | 5,956.98 | 460.6K |
| 15:02 | 5,954.07 | 5,955.10 | 5,952.65 | 5,953.51 | 658.1K |
| 15:03 | 5,953.13 | 5,953.33 | 5,950.85 | 5,952.30 | 534.2K |
| 15:04 | 5,952.48 | 5,955.98 | 5,952.48 | 5,955.97 | 618.2K |
| 15:05 | 5,955.87 | 5,957.41 | 5,953.37 | 5,954.71 | 759.0K |
| 15:06 | 5,954.83 | 5,954.83 | 5,950.29 | 5,950.76 | 695.9K |
| 15:07 | 5,949.48 | 5,949.48 | 5,947.05 | 5,947.74 | 782.5K |
| 15:08 | 5,947.50 | 5,947.79 | 5,946.13 | 5,947.50 | 538.0K |
| 15:09 | 5,948.12 | 5,948.73 | 5,946.49 | 5,946.49 | 771.5K |
| 15:10 | 5,946.30 | 5,946.99 | 5,944.28 | 5,945.53 | 557.0K |
| 15:11 | 5,945.15 | 5,945.73 | 5,942.51 | 5,942.51 | 614.0K |
| 15:12 | 5,941.86 | 5,942.05 | 5,940.12 | 5,941.49 | 650.5K |
| 15:13 | 5,941.95 | 5,942.66 | 5,940.98 | 5,942.49 | 545.1K |
| 15:14 | 5,942.80 | 5,942.98 | 5,937.92 | 5,938.52 | 799.4K |
| 15:15 | 5,939.15 | 5,940.53 | 5,938.40 | 5,938.71 | 692.1K |
| 15:16 | 5,938.34 | 5,939.58 | 5,937.53 | 5,937.96 | 722.2K |
| 15:17 | 5,937.18 | 5,937.18 | 5,933.10 | 5,936.41 | 979.6K |
| 15:18 | 5,935.97 | 5,935.97 | 5,928.86 | 5,929.55 | 720.3K |
| 15:19 | 5,929.51 | 5,929.93 | 5,926.92 | 5,929.93 | 704.5K |
| 15:20 | 5,931.29 | 5,931.29 | 5,927.36 | 5,927.36 | 675.4K |
| 15:21 | 5,927.17 | 5,927.17 | 5,923.38 | 5,923.94 | 854.5K |
| 15:22 | 5,923.25 | 5,923.25 | 5,918.54 | 5,920.11 | 872.1K |
| 15:23 | 5,919.45 | 5,920.28 | 5,918.85 | 5,919.96 | 735.7K |
| 15:24 | 5,921.79 | 5,925.44 | 5,921.79 | 5,925.44 | 709.1K |
| 15:25 | 5,926.89 | 5,929.59 | 5,926.89 | 5,929.62 | 698.8K |
| 15:26 | 5,929.69 | 5,930.17 | 5,924.92 | 5,924.92 | 820.7K |
| 15:27 | 5,923.61 | 5,923.61 | 5,920.24 | 5,920.24 | 971.0K |
| 15:28 | 5,920.81 | 5,924.99 | 5,920.81 | 5,923.30 | 618.6K |
| 15:29 | 5,923.26 | 5,923.26 | 5,921.14 | 5,922.57 | 629.9K |
| 15:30 | 5,921.47 | 5,925.53 | 5,918.62 | 5,925.53 | 1,072.8K |
| 15:31 | 5,926.50 | 5,928.69 | 5,924.82 | 5,928.31 | 783.2K |
| 15:32 | 5,928.60 | 5,928.70 | 5,924.76 | 5,926.49 | 772.9K |
| 15:33 | 5,925.08 | 5,927.47 | 5,923.78 | 5,925.87 | 597.0K |
| 15:34 | 5,925.97 | 5,927.06 | 5,925.82 | 5,926.27 | 654.2K |
| 15:35 | 5,925.55 | 5,930.55 | 5,923.50 | 5,929.60 | 1,050.3K |
| 15:36 | 5,929.82 | 5,929.82 | 5,925.36 | 5,925.75 | 851.8K |
| 15:37 | 5,926.41 | 5,927.51 | 5,922.72 | 5,927.51 | 998.2K |
| 15:38 | 5,927.87 | 5,927.87 | 5,922.88 | 5,922.88 | 790.8K |
| 15:39 | 5,922.70 | 5,922.78 | 5,919.31 | 5,919.31 | 900.7K |
| 15:40 | 5,921.50 | 5,924.73 | 5,919.76 | 5,923.21 | 1,296.8K |
| 15:41 | 5,922.77 | 5,929.66 | 5,922.77 | 5,929.06 | 841.6K |
| 15:42 | 5,930.74 | 5,938.26 | 5,930.74 | 5,937.35 | 1,091.6K |
| 15:43 | 5,939.45 | 5,942.30 | 5,939.45 | 5,942.30 | 941.0K |
| 15:44 | 5,942.54 | 5,948.53 | 5,942.54 | 5,945.90 | 1,088.8K |
| 15:45 | 5,944.20 | 5,951.02 | 5,944.20 | 5,951.02 | 1,117.5K |
| 15:46 | 5,951.80 | 5,953.10 | 5,949.67 | 5,950.85 | 999.8K |
| 15:47 | 5,951.05 | 5,953.76 | 5,950.22 | 5,953.76 | 1,019.2K |
| 15:48 | 5,953.84 | 5,954.75 | 5,952.09 | 5,953.27 | 898.0K |
| 15:49 | 5,953.34 | 5,958.05 | 5,953.34 | 5,957.94 | 1,162.9K |
| 15:50 | 5,955.90 | 5,955.90 | 5,951.48 | 5,951.48 | 2,062.0K |
| 15:51 | 5,951.69 | 5,951.69 | 5,943.64 | 5,945.27 | 1,773.2K |
| 15:52 | 5,945.91 | 5,948.74 | 5,942.68 | 5,943.79 | 1,549.3K |
| 15:53 | 5,944.69 | 5,951.68 | 5,944.69 | 5,950.79 | 1,515.7K |
| 15:54 | 5,952.28 | 5,966.84 | 5,952.28 | 5,962.15 | 2,738.0K |
| 15:55 | 5,958.18 | 5,958.18 | 5,953.21 | 5,954.71 | 2,645.9K |
| 15:56 | 5,954.04 | 5,963.93 | 5,954.04 | 5,963.93 | 2,861.7K |
| 15:57 | 5,965.35 | 5,967.33 | 5,964.55 | 5,966.28 | 3,282.3K |
| 15:58 | 5,967.16 | 5,969.45 | 5,967.13 | 5,968.70 | 4,388.5K |
| 15:59 | 5,967.90 | 5,969.00 | 5,962.83 | 5,963.00 | 63,510.3K |